Spot 547.80
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 57.40 | 54.60 | +0.96 | 34.5% | 495 | 34.5% | -0.04 | — | — | 0.95 | — |
| — | 49.40 | 54.90 | 52.15 | +0.95 | 34.2% | 497.5 | 34.2% | -0.05 | — | — | 5.80 | — |
| — | 46.80 | 52.90 | 49.85 | +0.95 | 33.8% | 500 | 33.8% | -0.05 | — | — | 4.80 | — |
| — | 43.00 | 50.80 | 46.90 | +0.94 | 33.5% | 502.5 | 33.5% | -0.06 | 0.72 | 0.10 | 1.35 | — |
| — | 42.00 | 48.00 | 45.00 | +0.93 | 33.2% | 505 | 33.2% | -0.07 | — | — | 2.70 | — |
| — | 36.00 | 43.60 | 39.80 | +0.91 | 32.6% | 510 | 32.6% | -0.09 | — | — | 3.40 | — |
| — | 34.40 | 41.40 | 37.90 | +0.89 | 32.3% | 512.5 | 32.3% | -0.11 | 1.20 | 0.40 | 2.00 | — |
| — | 32.10 | 39.40 | 35.75 | +0.88 | 32.1% | 515 | 32.1% | -0.12 | 1.57 | 0.50 | 2.65 | — |
| — | 31.40 | 35.40 | 33.40 | +0.86 | 31.8% | 517.5 | 31.8% | -0.14 | 3.08 | 0.55 | 5.60 | — |
| — | 27.90 | 35.00 | 31.45 | +0.84 | 31.5% | 520 | 31.5% | -0.16 | 2.00 | 0.70 | 3.30 | — |
| — | 26.30 | 32.40 | 29.35 | +0.82 | 31.3% | 522.5 | 31.3% | -0.18 | — | — | 6.90 | — |
| — | 24.10 | 30.80 | 27.45 | +0.80 | 31.1% | 525 | 31.1% | -0.20 | — | — | 6.80 | — |
| — | 20.30 | 28.30 | 24.30 | +0.77 | 30.9% | 527.5 | 30.9% | -0.23 | 3.83 | 0.35 | 7.30 | — |
| — | 18.40 | 26.90 | 22.65 | +0.75 | 30.7% | 530 | 30.7% | -0.25 | 3.25 | 1.00 | 5.50 | — |
| — | 15.20 | 22.60 | 18.90 | +0.69 | 30.3% | 535 | 30.3% | -0.31 | 4.83 | 1.55 | 8.10 | — |
| — | 11.10 | 19.00 | 15.05 | +0.63 | 30.0% | 540 | 30.0% | -0.38 | 6.65 | 3.80 | 9.50 | — |
| — | 8.30 | 14.20 | 11.25 | +0.56 | 29.8% | 545 | 29.8% | -0.44 | 9.55 | 6.40 | 12.70 | — |
| — | 6.20 | 13.40 | 9.80 | +0.49 | 29.7% | 550 | 29.7% | -0.52 | 12.20 | 9.50 | 14.90 | — |
| — | 4.00 | 12.60 | 8.30 | +0.42 | 29.7% | 555 | 29.7% | -0.59 | 14.05 | 11.00 | 17.10 | — |
| — | 3.40 | 6.90 | 5.15 | +0.35 | 29.7% | 560 | 29.7% | -0.65 | 17.15 | 12.50 | 21.80 | — |
| — | 1.70 | 8.50 | 5.10 | +0.29 | 29.9% | 565 | 29.9% | -0.72 | 20.95 | 16.90 | 25.00 | — |
| — | 2.65 | 6.10 | 4.38 | +0.24 | 30.1% | 570 | 30.1% | -0.77 | 24.35 | 20.10 | 28.60 | — |
| — | 0.90 | 3.50 | 2.20 | +0.19 | 30.4% | 575 | 30.4% | -0.81 | 28.55 | 24.40 | 32.70 | — |
| — | — | 6.50 | — | +0.15 | 30.8% | 580 | 30.8% | -0.85 | 33.20 | 28.90 | 37.50 | — |
| — | — | 4.30 | — | +0.12 | 31.2% | 585 | 31.2% | -0.89 | 37.90 | 33.90 | 41.90 | — |
| — | — | 2.65 | — | +0.10 | 31.7% | 590 | 31.7% | -0.91 | 42.65 | 38.60 | 46.70 | — |
| — | — | 3.10 | — | +0.08 | 32.3% | 595 | 32.3% | -0.93 | 47.40 | 43.40 | 51.40 | — |
| — | — | 1.90 | — | +0.06 | 33.0% | 600 | 33.0% | -0.95 | 52.30 | 48.30 | 56.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.